Rithm Capital Corp. (LON:0K76)
London · Delayed Price · Currency is GBP · Price in USD 11.00
-0.14 (-1.22%)
At close: Oct 31, 2025
Rithm Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 11.00 | 11.08 | 10.86 | 11.02 | 11.02 | 0.18% | 3,742 |
| Oct 31, 2025 | 10.97 | 11.03 | 10.88 | 11.00 | 11.00 | -1.22% | 10,230 |
| Oct 30, 2025 | 10.91 | 11.20 | 10.77 | 11.14 | 11.14 | 1.70% | 1,413 |
| Oct 29, 2025 | 10.87 | 11.02 | 10.85 | 10.95 | 10.95 | 0.82% | 9,496 |
| Oct 28, 2025 | 10.94 | 10.96 | 10.83 | 10.86 | 10.86 | -0.45% | 2,976 |
| Oct 27, 2025 | 10.90 | 10.95 | 10.88 | 10.91 | 10.91 | -0.37% | 5,798 |
| Oct 24, 2025 | 10.89 | 11.00 | 10.88 | 10.95 | 10.95 | 0.82% | 6,992 |
| Oct 23, 2025 | 10.95 | 10.95 | 10.80 | 10.86 | 10.86 | 0.19% | 11,567 |
| Oct 22, 2025 | 10.86 | 10.89 | 10.83 | 10.84 | 10.84 | -0.37% | 1,174 |
| Oct 21, 2025 | 10.91 | 10.92 | 10.87 | 10.88 | 10.88 | -0.01% | 2,701 |
| Oct 20, 2025 | 10.88 | 10.88 | 10.79 | 10.88 | 10.88 | 0.75% | 10,522 |
| Oct 17, 2025 | 10.62 | 10.80 | 10.62 | 10.80 | 10.80 | 0.92% | 3,424 |
| Oct 16, 2025 | 10.98 | 10.98 | 10.70 | 10.70 | 10.70 | -2.46% | 6,545 |
| Oct 15, 2025 | 11.00 | 11.07 | 10.95 | 10.97 | 10.97 | 1.03% | 3,467 |
| Oct 14, 2025 | 10.70 | 10.86 | 10.70 | 10.86 | 10.86 | 1.12% | 3,972 |
| Oct 13, 2025 | 10.77 | 10.78 | 10.66 | 10.74 | 10.74 | 0.66% | 8,854 |
| Oct 10, 2025 | 10.79 | 10.86 | 10.66 | 10.67 | 10.67 | -1.20% | 4,014 |
| Oct 9, 2025 | 10.93 | 10.97 | 10.80 | 10.80 | 10.80 | -1.06% | 7,077 |
| Oct 8, 2025 | 10.94 | 10.96 | 10.86 | 10.92 | 10.92 | 0.42% | 3,100 |
| Oct 7, 2025 | 10.92 | 10.92 | 10.82 | 10.87 | 10.87 | -0.73% | 7,671 |
| Oct 6, 2025 | 11.21 | 11.22 | 10.95 | 10.95 | 10.95 | -1.62% | 13,346 |
| Oct 3, 2025 | 11.16 | 11.24 | 11.10 | 11.13 | 11.13 | -0.54% | 5,255 |
| Oct 2, 2025 | 11.25 | 11.25 | 11.05 | 11.19 | 11.19 | 0.09% | 3,087 |
| Oct 1, 2025 | 11.11 | 11.19 | 11.08 | 11.18 | 11.18 | -1.93% | 4,240 |
| Sep 30, 2025 | 11.56 | 11.57 | 11.32 | 11.40 | 11.15 | -1.47% | 8,016 |
| Sep 29, 2025 | 11.70 | 11.70 | 11.48 | 11.57 | 11.32 | -0.77% | 8,544 |
| Sep 26, 2025 | 11.64 | 11.68 | 11.61 | 11.66 | 11.40 | 0.78% | 975 |
| Sep 25, 2025 | 11.62 | 11.64 | 11.57 | 11.57 | 11.32 | -1.46% | 2,476 |
| Sep 24, 2025 | 11.73 | 11.77 | 11.67 | 11.74 | 11.48 | 0.01% | 2,535 |
| Sep 23, 2025 | 11.92 | 11.92 | 11.69 | 11.74 | 11.48 | -1.10% | 7,683 |
| Sep 22, 2025 | 12.11 | 12.11 | 11.87 | 11.87 | 11.61 | -1.90% | 2,184 |
| Sep 19, 2025 | 12.32 | 12.32 | 12.06 | 12.10 | 11.83 | -1.95% | 1,212 |
| Sep 18, 2025 | 12.42 | 12.46 | 12.32 | 12.34 | 12.07 | -2.23% | 2,670 |
| Sep 17, 2025 | 12.15 | 12.62 | 12.07 | 12.62 | 12.34 | 2.45% | 13,040 |
| Sep 16, 2025 | 12.39 | 12.39 | 12.30 | 12.32 | 12.05 | -0.73% | 4,329 |
| Sep 15, 2025 | 12.44 | 12.44 | 12.36 | 12.41 | 12.14 | 0.19% | 2,734 |
| Sep 12, 2025 | 12.50 | 12.53 | 12.38 | 12.39 | 12.11 | -1.70% | 2,806 |
| Sep 11, 2025 | 12.57 | 12.65 | 12.54 | 12.60 | 12.32 | 0.99% | 1,077 |
| Sep 10, 2025 | 12.60 | 12.60 | 12.44 | 12.48 | 12.20 | -0.29% | 1,616 |
| Sep 9, 2025 | 12.45 | 12.53 | 12.41 | 12.51 | 12.24 | -0.14% | 325 |
| Sep 8, 2025 | 12.60 | 12.63 | 12.53 | 12.53 | 12.25 | -0.40% | 3,851 |
| Sep 5, 2025 | 12.64 | 12.72 | 12.53 | 12.58 | 12.30 | 0.88% | 2,350 |
| Sep 4, 2025 | 12.40 | 12.62 | 12.22 | 12.47 | 12.20 | 1.30% | 885 |
| Sep 3, 2025 | 12.27 | 12.38 | 12.27 | 12.31 | 12.04 | 1.07% | 3,151 |
| Sep 2, 2025 | 12.26 | 12.31 | 12.14 | 12.18 | 11.91 | -1.54% | 5,680 |
| Aug 29, 2025 | 12.25 | 12.37 | 12.25 | 12.37 | 12.10 | 0.82% | 429 |
| Aug 28, 2025 | 12.39 | 12.39 | 12.25 | 12.27 | 12.00 | -0.97% | 1,246 |
| Aug 27, 2025 | 12.43 | 12.50 | 12.38 | 12.39 | 12.12 | -1.28% | 3,520 |
| Aug 26, 2025 | 12.50 | 12.55 | 12.45 | 12.55 | 12.27 | - | 1,573 |
| Aug 25, 2025 | 12.55 | 12.61 | 12.50 | 12.55 | 12.27 | 0.07% | 5,912 |